NYSE - Delayed Quote USD

Quanta Services, Inc. (PWR)

251.95 +6.39 (+2.60%)
At close: 4:00 PM EDT
252.45 +0.50 (+0.20%)
After hours: 4:36 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 248.12 252.54 246.30 251.95 251.95 636,159
Apr 22, 2024 246.03 248.49 243.60 245.56 245.56 739,800
Apr 19, 2024 246.66 248.21 242.61 243.26 243.26 1,134,700
Apr 18, 2024 246.92 251.61 244.47 245.68 245.68 1,114,500
Apr 17, 2024 249.07 250.26 243.02 245.96 245.96 911,900
Apr 16, 2024 247.75 250.08 245.30 248.69 248.69 756,300
Apr 15, 2024 258.71 259.71 248.27 248.89 248.89 794,700
Apr 12, 2024 255.99 257.87 252.94 254.69 254.69 632,500
Apr 11, 2024 254.19 258.23 251.95 258.00 258.00 617,500
Apr 10, 2024 250.65 257.04 249.31 254.30 254.30 749,900
Apr 9, 2024 263.19 263.52 253.65 256.40 256.40 1,026,800
Apr 8, 2024 0.09 Dividend
Apr 8, 2024 263.95 264.39 260.73 262.26 262.26 534,600
Apr 5, 2024 259.49 265.00 259.49 263.20 263.11 652,100
Apr 4, 2024 264.95 265.82 256.88 258.29 258.20 969,100
Apr 3, 2024 255.28 263.11 255.28 262.29 262.20 862,200
Apr 2, 2024 256.93 256.93 252.69 256.10 256.01 916,900
Apr 1, 2024 259.86 260.37 257.03 259.26 259.17 810,000
Mar 28, 2024 259.69 261.34 259.06 259.80 259.71 745,700
Mar 27, 2024 261.94 262.01 258.40 259.75 259.66 626,400
Mar 26, 2024 257.04 260.60 256.01 259.18 259.09 1,093,200
Mar 25, 2024 255.50 256.51 253.15 255.54 255.45 693,100
Mar 22, 2024 256.59 257.52 255.21 255.92 255.83 910,500
Mar 21, 2024 252.25 256.45 251.14 256.30 256.21 973,900
Mar 20, 2024 246.00 250.38 245.67 249.51 249.42 822,400
Mar 19, 2024 243.36 246.70 242.61 246.39 246.31 583,400
Mar 18, 2024 245.00 246.96 242.68 243.81 243.73 527,600
Mar 15, 2024 240.07 243.99 240.07 242.75 242.67 1,007,800
Mar 14, 2024 244.34 245.43 239.82 242.36 242.28 714,800
Mar 13, 2024 241.50 243.03 240.51 241.83 241.75 484,600
Mar 12, 2024 239.61 242.51 237.82 241.77 241.69 777,200
Mar 11, 2024 240.78 242.14 236.57 239.14 239.06 843,100
Mar 8, 2024 243.51 245.18 240.51 242.06 241.98 802,000
Mar 7, 2024 243.50 245.42 242.49 244.32 244.24 851,800
Mar 6, 2024 240.97 243.58 240.57 241.80 241.72 688,000
Mar 5, 2024 241.81 243.95 239.14 239.71 239.63 1,122,900
Mar 4, 2024 242.27 245.41 240.56 243.34 243.26 806,300
Mar 1, 2024 239.92 242.54 238.98 240.89 240.81 845,900
Feb 29, 2024 239.81 242.15 236.85 241.51 241.43 1,712,700
Feb 28, 2024 239.91 239.91 236.51 238.63 238.55 723,000
Feb 27, 2024 239.02 241.07 236.19 239.57 239.49 1,200,100
Feb 26, 2024 234.38 239.00 233.22 235.64 235.56 1,315,700
Feb 23, 2024 235.51 237.31 230.72 234.39 234.31 1,515,100
Feb 22, 2024 222.20 235.99 221.07 232.93 232.85 2,317,000
Feb 21, 2024 207.87 212.07 206.58 211.22 211.15 1,116,100
Feb 20, 2024 208.48 209.36 206.61 209.20 209.13 968,800
Feb 16, 2024 214.04 214.12 211.01 211.44 211.37 712,500
Feb 15, 2024 213.91 214.49 210.75 214.06 213.99 684,500
Feb 14, 2024 208.84 212.95 207.95 212.64 212.57 943,500
Feb 13, 2024 207.67 209.00 205.82 206.84 206.77 725,100
Feb 12, 2024 209.37 212.12 209.37 211.60 211.53 724,100
Feb 9, 2024 208.00 211.00 206.43 210.11 210.04 684,200
Feb 8, 2024 208.83 211.78 207.07 207.77 207.70 751,500
Feb 7, 2024 207.59 210.94 206.20 208.90 208.83 1,020,300
Feb 6, 2024 202.14 206.29 200.23 206.11 206.04 1,010,100
Feb 5, 2024 202.39 204.07 200.51 202.19 202.12 924,100
Feb 2, 2024 198.73 206.09 197.46 204.50 204.43 1,131,700
Feb 1, 2024 195.64 201.37 195.58 200.26 200.19 1,134,300
Jan 31, 2024 197.46 197.71 193.52 194.05 193.98 1,195,100
Jan 30, 2024 196.21 197.57 194.48 197.25 197.18 1,297,100
Jan 29, 2024 196.00 197.63 194.90 197.06 196.99 1,013,800
Jan 26, 2024 198.40 198.65 194.42 196.30 196.23 870,500
Jan 25, 2024 195.69 198.67 193.50 197.99 197.92 1,067,500
Jan 24, 2024 196.28 196.89 192.62 193.28 193.21 1,200,200
Jan 23, 2024 204.46 204.46 187.27 195.56 195.49 3,326,300
Jan 22, 2024 203.23 204.51 202.21 203.46 203.39 668,400
Jan 19, 2024 203.00 203.43 199.41 202.43 202.36 617,900
Jan 18, 2024 201.27 203.50 200.06 201.91 201.84 455,500
Jan 17, 2024 199.06 201.02 198.98 200.16 200.09 400,900
Jan 16, 2024 200.95 202.26 200.30 201.37 201.30 589,900
Jan 12, 2024 203.67 203.67 201.56 202.46 202.39 525,400
Jan 11, 2024 203.93 204.09 200.66 202.47 202.40 743,300
Jan 10, 2024 203.77 204.33 200.14 203.64 203.57 696,400
Jan 9, 2024 203.62 204.41 201.36 204.10 204.03 597,200
Jan 8, 2024 199.08 205.96 198.04 205.57 205.50 1,071,200
Jan 5, 2024 199.47 201.32 198.13 199.08 199.01 722,000
Jan 4, 2024 200.94 202.84 199.74 200.07 200.00 1,271,700
Jan 3, 2024 204.04 205.57 201.43 201.74 201.67 1,354,600
Jan 2, 2024 213.59 214.83 208.27 209.27 209.20 1,068,800
Dec 29, 2023 0.09 Dividend
Dec 29, 2023 215.69 216.87 214.54 215.80 215.73 457,100
Dec 28, 2023 217.00 217.25 215.35 216.47 216.31 474,200
Dec 27, 2023 215.14 216.03 214.51 215.95 215.79 454,100
Dec 26, 2023 214.30 215.48 214.08 214.66 214.50 395,000
Dec 22, 2023 213.62 214.16 210.94 214.04 213.88 766,500
Dec 21, 2023 214.12 215.73 211.13 212.45 212.29 1,014,800
Dec 20, 2023 216.61 219.17 212.74 212.90 212.74 1,441,900
Dec 19, 2023 216.02 218.50 215.00 217.71 217.55 1,537,100
Dec 18, 2023 215.16 216.10 213.96 215.00 214.84 893,500
Dec 15, 2023 215.47 216.96 212.99 215.02 214.86 1,792,700
Dec 14, 2023 212.37 217.25 212.29 215.80 215.64 1,496,800
Dec 13, 2023 205.32 211.56 205.32 210.28 210.12 1,481,100
Dec 12, 2023 201.79 206.58 201.50 205.27 205.11 1,050,500
Dec 11, 2023 199.25 201.77 199.13 201.76 201.61 962,700
Dec 8, 2023 195.00 199.59 194.72 199.25 199.10 1,477,600
Dec 7, 2023 191.81 194.75 191.81 194.38 194.23 1,266,300
Dec 6, 2023 191.14 193.16 190.18 191.85 191.70 1,007,300
Dec 5, 2023 189.15 190.92 187.16 189.43 189.29 896,400
Dec 4, 2023 189.17 190.63 188.33 189.64 189.50 686,400
Dec 1, 2023 187.81 192.88 186.58 190.55 190.41 1,012,500
Nov 30, 2023 187.09 188.78 186.18 188.31 188.17 1,889,900
Nov 29, 2023 183.02 186.43 182.64 185.61 185.47 1,580,400
Nov 28, 2023 185.43 186.43 180.97 181.34 181.20 1,185,300
Nov 27, 2023 182.13 185.88 181.45 185.71 185.57 1,191,100
Nov 24, 2023 183.65 184.29 182.00 182.58 182.44 329,300
Nov 22, 2023 183.51 184.49 182.21 183.81 183.67 789,600
Nov 21, 2023 183.82 184.95 183.07 183.36 183.22 733,500
Nov 20, 2023 183.21 185.05 181.77 184.13 183.99 806,300
Nov 17, 2023 184.28 185.20 182.21 183.11 182.97 633,900
Nov 16, 2023 183.19 185.48 182.20 183.30 183.16 846,400
Nov 15, 2023 184.14 187.30 183.60 183.72 183.58 1,517,900
Nov 14, 2023 180.00 184.78 179.57 182.85 182.71 1,520,800
Nov 13, 2023 174.03 177.54 173.62 176.24 176.11 1,273,900
Nov 10, 2023 171.31 174.47 169.71 174.07 173.94 1,406,000
Nov 9, 2023 171.72 174.99 168.10 169.57 169.44 1,670,600
Nov 8, 2023 170.18 171.02 167.12 169.76 169.63 1,801,900
Nov 7, 2023 167.02 167.51 163.94 165.08 164.95 1,093,700
Nov 6, 2023 169.05 169.27 165.37 168.46 168.33 1,114,400
Nov 3, 2023 176.54 178.00 167.36 169.18 169.05 1,758,100
Nov 2, 2023 170.00 175.25 166.24 175.08 174.95 3,054,400
Nov 1, 2023 164.06 164.85 153.74 159.62 159.50 4,262,000
Oct 31, 2023 164.83 167.68 164.05 167.12 166.99 1,573,500
Oct 30, 2023 166.32 167.59 162.56 164.76 164.64 1,106,900
Oct 27, 2023 167.37 167.43 163.84 164.87 164.75 810,800
Oct 26, 2023 168.90 169.70 166.38 167.25 167.12 919,900
Oct 25, 2023 167.91 170.65 167.62 168.23 168.10 1,063,900
Oct 24, 2023 169.75 174.14 167.24 167.25 167.12 1,249,200
Oct 23, 2023 164.21 166.79 162.97 165.47 165.34 1,261,300
Oct 20, 2023 169.33 169.97 163.89 164.70 164.58 1,908,600
Oct 19, 2023 171.47 173.17 168.61 168.74 168.61 1,442,300
Oct 18, 2023 177.47 177.49 171.74 172.04 171.91 770,400
Oct 17, 2023 175.21 179.93 174.74 179.40 179.26 729,100
Oct 16, 2023 175.70 176.87 173.60 176.38 176.25 696,400
Oct 13, 2023 178.88 179.52 172.06 173.53 173.40 944,700
Oct 12, 2023 180.55 181.45 176.77 177.91 177.78 1,080,100
Oct 11, 2023 178.09 180.08 177.59 179.32 179.18 813,500
Oct 10, 2023 174.20 178.86 174.01 177.63 177.50 1,421,800
Oct 9, 2023 171.57 174.09 170.22 173.89 173.76 1,055,000
Oct 6, 2023 167.48 173.82 165.76 172.71 172.58 1,648,400
Oct 5, 2023 170.27 171.69 167.64 168.23 168.10 1,914,200
Oct 4, 2023 168.51 171.88 163.89 171.75 171.62 2,620,500
Oct 3, 2023 175.21 176.54 168.36 169.37 169.24 2,950,100
Oct 2, 2023 186.88 187.12 175.48 176.64 176.51 2,088,200
Sep 29, 2023 0.08 Dividend
Sep 29, 2023 190.14 191.00 186.20 187.07 186.93 910,900
Sep 28, 2023 189.81 192.21 188.62 188.92 188.70 774,700
Sep 27, 2023 187.45 190.51 186.41 190.12 189.90 1,261,800
Sep 26, 2023 186.16 187.03 184.17 184.85 184.63 841,700
Sep 25, 2023 187.89 188.36 184.65 187.58 187.36 726,000
Sep 22, 2023 186.44 189.60 186.34 188.45 188.23 1,121,900
Sep 21, 2023 194.17 194.17 186.09 186.47 186.25 1,375,100
Sep 20, 2023 196.87 197.94 195.17 195.25 195.02 472,500
Sep 19, 2023 197.39 198.47 193.95 196.13 195.90 787,600
Sep 18, 2023 199.75 200.34 197.37 197.70 197.47 602,800
Sep 15, 2023 201.56 201.56 198.39 199.24 199.00 1,211,200
Sep 14, 2023 201.76 203.76 200.60 202.79 202.55 568,100
Sep 13, 2023 203.90 205.61 198.20 200.33 200.09 826,300
Sep 12, 2023 204.48 208.02 204.22 204.49 204.25 478,200
Sep 11, 2023 207.64 208.00 204.24 205.04 204.80 613,700
Sep 8, 2023 209.41 209.57 205.66 206.50 206.26 621,500
Sep 7, 2023 207.97 210.15 205.43 208.70 208.45 667,500
Sep 6, 2023 209.24 211.07 207.51 209.09 208.84 509,200
Sep 5, 2023 211.87 211.89 206.63 208.81 208.56 640,800
Sep 1, 2023 210.92 212.82 210.00 212.36 212.11 559,800
Aug 31, 2023 210.00 212.43 209.83 209.87 209.62 767,100
Aug 30, 2023 209.15 211.07 208.98 209.64 209.39 410,400
Aug 29, 2023 206.93 208.64 205.66 208.60 208.35 406,600
Aug 28, 2023 205.89 207.88 205.51 207.68 207.43 428,400
Aug 25, 2023 202.74 206.76 202.63 205.27 205.03 634,200
Aug 24, 2023 208.52 208.52 201.52 201.56 201.32 697,100
Aug 23, 2023 206.70 209.41 205.58 208.25 208.00 552,400
Aug 22, 2023 204.54 207.68 203.77 206.63 206.39 681,300
Aug 21, 2023 203.46 204.26 201.21 203.57 203.33 478,300
Aug 18, 2023 198.53 203.63 197.31 203.07 202.83 696,900
Aug 17, 2023 200.78 202.52 199.91 200.41 200.17 826,600
Aug 16, 2023 203.35 204.29 200.63 200.77 200.53 483,800
Aug 15, 2023 202.87 204.13 202.01 203.20 202.96 668,900
Aug 14, 2023 200.21 203.61 199.30 203.54 203.30 554,400
Aug 11, 2023 200.49 201.54 199.63 200.17 199.93 522,100
Aug 10, 2023 203.98 204.80 198.90 200.43 200.19 676,000
Aug 9, 2023 202.50 204.66 202.07 203.44 203.20 501,600
Aug 8, 2023 202.29 203.86 201.39 202.70 202.46 630,800
Aug 7, 2023 200.32 202.30 199.35 202.12 201.88 552,200
Aug 4, 2023 204.06 204.36 198.19 200.28 200.04 1,009,500
Aug 3, 2023 200.27 204.21 194.00 203.34 203.10 1,349,600
Aug 2, 2023 200.64 202.47 199.85 202.32 202.08 1,235,000
Aug 1, 2023 200.96 202.45 199.66 201.89 201.65 1,094,800
Jul 31, 2023 201.40 202.15 200.03 201.62 201.38 821,500
Jul 28, 2023 202.59 204.61 199.55 200.48 200.24 1,089,400
Jul 27, 2023 203.48 203.64 200.86 201.63 201.39 602,200
Jul 26, 2023 204.69 205.40 201.57 202.65 202.41 734,100
Jul 25, 2023 203.17 206.43 202.92 205.40 205.16 615,200
Jul 24, 2023 203.00 204.17 201.55 203.81 203.57 598,700
Jul 21, 2023 200.59 203.48 200.59 201.49 201.25 671,500
Jul 20, 2023 200.92 200.92 199.00 199.98 199.74 522,000
Jul 19, 2023 198.64 200.43 197.48 199.95 199.71 542,000
Jul 18, 2023 199.16 200.63 198.50 199.61 199.37 812,600
Jul 17, 2023 196.35 199.95 195.46 199.31 199.07 516,100
Jul 14, 2023 198.60 198.60 194.63 196.13 195.90 687,600
Jul 13, 2023 198.49 199.32 196.76 198.27 198.04 534,400
Jul 12, 2023 201.00 202.49 198.24 198.43 198.20 715,400
Jul 11, 2023 199.51 200.49 198.66 199.95 199.71 902,600
Jul 10, 2023 195.32 200.60 194.87 199.79 199.55 1,021,700
Jul 7, 2023 192.32 195.52 192.26 193.60 193.37 737,300
Jul 6, 2023 194.04 195.52 192.00 192.53 192.30 729,200
Jul 5, 2023 194.15 195.89 193.54 195.15 194.92 575,100
Jul 3, 2023 195.87 196.21 193.37 195.71 195.48 398,900
Jun 30, 2023 0.08 Dividend
Jun 30, 2023 195.72 197.02 193.56 196.45 196.22 723,300
Jun 29, 2023 193.36 195.12 192.48 194.85 194.54 853,300
Jun 28, 2023 194.99 195.14 193.23 193.72 193.41 659,000
Jun 27, 2023 190.56 194.88 190.56 194.66 194.35 623,200
Jun 26, 2023 188.06 191.62 188.04 190.51 190.21 729,300
Jun 23, 2023 187.50 189.40 186.52 186.61 186.31 2,264,000
Jun 22, 2023 190.06 191.84 188.44 189.31 189.01 624,100
Jun 21, 2023 185.60 191.31 185.40 190.94 190.64 1,015,300
Jun 20, 2023 184.61 186.70 183.59 185.75 185.45 647,400
Jun 16, 2023 186.91 188.61 185.89 185.95 185.65 1,752,600
Jun 15, 2023 184.49 186.61 184.07 185.80 185.50 660,300
Jun 14, 2023 184.98 186.50 183.64 185.09 184.80 828,300
Jun 13, 2023 185.25 186.14 184.24 185.00 184.71 787,600
Jun 12, 2023 183.19 186.49 182.15 185.38 185.09 679,200
Jun 9, 2023 182.99 183.57 181.70 182.83 182.54 347,100
Jun 8, 2023 183.12 183.95 181.69 183.37 183.08 508,900
Jun 7, 2023 181.46 184.73 181.46 183.93 183.64 764,100
Jun 6, 2023 178.52 182.08 178.52 181.62 181.33 619,700
Jun 5, 2023 180.08 180.08 176.50 179.23 178.94 596,100
Jun 2, 2023 176.59 180.40 176.55 180.08 179.79 756,500
Jun 1, 2023 177.00 177.87 175.22 176.05 175.77 986,400
May 31, 2023 178.79 180.86 176.60 177.58 177.30 1,767,200
May 30, 2023 175.67 181.83 175.67 181.17 180.88 1,711,000
May 26, 2023 173.99 176.35 173.08 174.00 173.72 811,300
May 25, 2023 167.11 173.04 166.59 172.85 172.58 1,080,400
May 24, 2023 169.07 169.07 165.64 166.56 166.30 698,900
May 23, 2023 169.18 170.13 165.51 166.61 166.34 1,166,500
May 22, 2023 172.13 174.21 170.78 170.99 170.72 795,500
May 19, 2023 172.76 174.03 170.64 171.71 171.44 658,000
May 18, 2023 169.27 172.50 168.10 171.89 171.62 827,600
May 17, 2023 170.86 171.17 168.18 169.76 169.49 969,200
May 16, 2023 173.53 173.94 169.30 169.69 169.42 959,700
May 15, 2023 173.50 175.07 172.86 174.81 174.53 652,900
May 12, 2023 172.50 176.29 171.54 173.85 173.57 896,000
May 11, 2023 169.56 171.77 169.25 171.59 171.32 686,200
May 10, 2023 172.18 172.83 169.70 171.43 171.16 711,000
May 9, 2023 168.86 171.44 168.02 171.00 170.73 889,300
May 8, 2023 171.00 171.33 168.18 168.88 168.61 821,200
May 5, 2023 167.80 171.54 167.80 171.07 170.80 855,100
May 4, 2023 166.98 169.47 160.60 165.35 165.09 1,229,200
May 3, 2023 168.93 170.96 168.21 168.22 167.95 870,700
May 2, 2023 168.45 168.50 164.99 168.12 167.85 688,100
May 1, 2023 169.77 171.94 168.73 169.21 168.94 740,800
Apr 28, 2023 169.07 170.82 168.65 169.64 169.37 727,900
Apr 27, 2023 165.44 169.38 164.94 168.97 168.70 790,800
Apr 26, 2023 166.00 167.22 163.47 164.07 163.81 578,300
Apr 25, 2023 166.59 168.08 166.26 167.22 166.95 597,000
Apr 24, 2023 166.78 169.11 166.49 168.27 168.00 514,200

Related Tickers

EME EMCOR Group, Inc.
338.08
+1.65%
 
STRL Sterling Infrastructure, Inc.
101.55
+4.25%
 
MTZ MasTec, Inc.
86.53
+3.31%
 
J Jacobs Solutions Inc.
144.63
+0.36%
 
FIX Comfort Systems USA, Inc.
308.47
+4.48%
 
ACM AECOM
93.88
+1.57%
 
BLD TopBuild Corp.
395.13
+2.72%
 
MYRG MYR Group Inc.
164.38
+2.84%
 
FLR Fluor Corporation
40.37
+2.28%
 
DY Dycom Industries, Inc.
140.57
+2.54%